Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.500 | 5.580 | 5.450 | 5.470 | 592,027 | +0.01(+0.18%) |
Jan 30, 2023 | 5.450 | 5.640 | 5.420 | 5.460 | 566,680 | -0.07(-1.27%) |
Jan 27, 2023 | 5.500 | 5.640 | 5.450 | 5.530 | 909,150 | +0.02(+0.36%) |
Jan 26, 2023 | 5.510 | 5.650 | 5.365 | 5.510 | 963,451 | +0.08(+1.57%) |
Jan 25, 2023 | 5.400 | 5.450 | 5.235 | 5.425 | 501,799 | -0.08(-1.36%) |
Jan 24, 2023 | 5.270 | 5.600 | 5.200 | 5.500 | 660,820 | +0.21(+3.97%) |
Jan 23, 2023 | 5.230 | 5.320 | 5.170 | 5.290 | 680,076 | +0.08(+1.54%) |
Jan 20, 2023 | 5.200 | 5.310 | 5.040 | 5.210 | 673,563 | +0.10(+1.96%) |
Jan 19, 2023 | 5.240 | 5.320 | 5.020 | 5.110 | 573,398 | -0.15(-2.85%) |
Jan 18, 2023 | 5.400 | 5.565 | 5.181 | 5.260 | 361,397 | -0.09(-1.68%) |
Jan 17, 2023 | 5.460 | 5.540 | 5.260 | 5.350 | 692,200 | -0.13(-2.37%) |
Jan 13, 2023 | 5.460 | 5.639 | 5.300 | 5.480 | 661,996 | -0.03(-0.54%) |
Jan 12, 2023 | 5.240 | 5.555 | 5.100 | 5.510 | 653,176 | +0.25(+4.75%) |
Jan 11, 2023 | 5.330 | 5.340 | 5.160 | 5.260 | 499,609 | -0.08(-1.50%) |
Jan 10, 2023 | 5.180 | 5.405 | 5.075 | 5.340 | 620,142 | +0.14(+2.69%) |
Jan 09, 2023 | 5.470 | 5.470 | 5.180 | 5.200 | 646,327 | -0.20(-3.70%) |
Jan 06, 2023 | 5.400 | 5.660 | 5.290 | 5.400 | 542,297 | +0.05(+0.93%) |
Jan 05, 2023 | 5.490 | 5.490 | 5.280 | 5.350 | 472,838 | -0.12(-2.19%) |
Jan 04, 2023 | 5.560 | 5.560 | 5.320 | 5.470 | 654,658 | +0.07(+1.30%) |
Jan 03, 2023 | 5.780 | 5.800 | 5.340 | 5.400 | 709,971 | -0.20(-3.57%) |
Dec 30, 2022 | 5.540 | 5.630 | 5.421 | 5.600 | 1,248,657 | -0.01(-0.18%) |
Dec 29, 2022 | 5.200 | 5.700 | 5.180 | 5.610 | 931,890 | +0.47(+9.14%) |
Dec 28, 2022 | 5.070 | 5.210 | 4.775 | 5.140 | 773,940 | +0.05(+0.98%) |
Dec 27, 2022 | 5.220 | 5.220 | 5.000 | 5.090 | 790,215 | -0.15(-2.86%) |
Dec 23, 2022 | 5.390 | 5.500 | 5.215 | 5.240 | 699,289 | -0.20(-3.68%) |
Dec 22, 2022 | 5.650 | 5.655 | 5.315 | 5.440 | 862,305 | -0.27(-4.73%) |
Dec 21, 2022 | 5.600 | 5.840 | 5.470 | 5.710 | 628,839 | +0.15(+2.70%) |
Dec 20, 2022 | 5.300 | 5.560 | 5.200 | 5.560 | 714,049 | +0.25(+4.71%) |
Dec 19, 2022 | 5.770 | 5.785 | 5.265 | 5.310 | 626,717 | -0.44(-7.65%) |
Dec 16, 2022 | 5.750 | 5.865 | 5.670 | 5.750 | 1,658,732 | -0.09(-1.54%) |
Dec 15, 2022 | 6.160 | 6.200 | 5.830 | 5.840 | 870,848 | -0.35(-5.65%) |
Dec 14, 2022 | 6.630 | 6.670 | 6.135 | 6.190 | 814,564 | -0.48(-7.20%) |
Dec 13, 2022 | 6.700 | 6.740 | 6.445 | 6.670 | 670,011 | +0.17(+2.62%) |
Dec 12, 2022 | 6.570 | 6.585 | 6.290 | 6.500 | 566,103 | -0.04(-0.61%) |
Dec 09, 2022 | 6.520 | 6.570 | 6.420 | 6.540 | 555,720 | +0.01(+0.15%) |
Dec 08, 2022 | 6.170 | 6.660 | 6.010 | 6.530 | 744,159 | +0.42(+6.87%) |
Dec 07, 2022 | 6.160 | 6.220 | 5.880 | 6.110 | 805,083 | -0.12(-1.93%) |
Dec 06, 2022 | 6.430 | 6.560 | 5.931 | 6.230 | 1,145,483 | -0.30(-4.59%) |
Dec 05, 2022 | 7.060 | 7.170 | 6.320 | 6.530 | 977,298 | -0.60(-8.42%) |
Dec 02, 2022 | 6.580 | 7.155 | 6.440 | 7.130 | 465,926 | +0.46(+6.90%) |
Dec 01, 2022 | 6.600 | 6.780 | 6.290 | 6.670 | 779,666 | +0.17(+2.62%) |
Nov 30, 2022 | 6.750 | 7.100 | 6.290 | 6.500 | 1,056,244 | -0.15(-2.26%) |
Nov 29, 2022 | 7.120 | 7.140 | 6.630 | 6.650 | 720,238 | -0.40(-5.67%) |
Nov 28, 2022 | 7.180 | 7.300 | 6.970 | 7.050 | 625,631 | -0.10(-1.40%) |
Nov 25, 2022 | 7.040 | 7.250 | 7.020 | 7.150 | 312,603 | +0.09(+1.27%) |
Nov 23, 2022 | 6.640 | 7.110 | 6.640 | 7.060 | 476,803 | +0.42(+6.33%) |
Nov 22, 2022 | 6.510 | 6.670 | 6.260 | 6.640 | 455,472 | +0.14(+2.15%) |
Nov 21, 2022 | 6.780 | 6.845 | 6.460 | 6.500 | 385,775 | -0.30(-4.41%) |
Nov 18, 2022 | 6.830 | 6.930 | 6.735 | 6.800 | 453,130 | +0.12(+1.80%) |
Nov 17, 2022 | 6.760 | 6.830 | 6.545 | 6.680 | 544,738 | -0.17(-2.48%) |
Nov 16, 2022 | 7.000 | 7.190 | 6.800 | 6.850 | 654,380 | -0.29(-4.06%) |
Nov 15, 2022 | 7.390 | 7.412 | 6.930 | 7.140 | 669,341 | -0.01(-0.14%) |
Nov 14, 2022 | 7.180 | 7.400 | 7.120 | 7.150 | 895,244 | -0.02(-0.28%) |
Nov 11, 2022 | 7.500 | 7.660 | 7.155 | 7.170 | 780,806 | -0.33(-4.40%) |
Nov 10, 2022 | 7.460 | 7.620 | 7.370 | 7.500 | 1,393,121 | +0.38(+5.34%) |
Nov 09, 2022 | 7.600 | 7.670 | 7.080 | 7.120 | 885,319 | -0.57(-7.41%) |
Nov 08, 2022 | 7.860 | 7.870 | 7.425 | 7.690 | 886,324 | -0.17(-2.16%) |
Nov 07, 2022 | 8.170 | 8.320 | 7.850 | 7.860 | 682,759 | -0.28(-3.44%) |
Nov 04, 2022 | 9.050 | 9.050 | 7.721 | 8.140 | 1,200,304 | -0.85(-9.45%) |
Nov 03, 2022 | 8.070 | 9.130 | 7.960 | 8.990 | 1,208,510 | +0.80(+9.77%) |
Nov 02, 2022 | 8.600 | 8.190 | 1,546,862 | -0.86(-9.50%) |